DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/11/2009,17:35:00,22345,22350,22335,22335,51
04/11/2009,17:36:00,22335,22345,22335,22340,30
04/11/2009,17:37:00,22340,22355,22335,22355,30
04/11/2009,17:38:00,22355,22365,22355,22365,100
05/11/2009,09:00:00,22145,22145,22015,22015,288
05/11/2009,09:01:00,22020,22035,22000,22015,279
05/11/2009,09:02:00,22020,22040,22015,22035,114
05/11/2009,09:03:00,22035,22065,22035,22060,51
05/11/2009,09:04:00,22065,22085,22060,22080,77
05/11/2009,09:05:00,22080,22080,22030,22040,108
05/11/2009,09:06:00,22045,22045,22010,22020,69
05/11/2009,09:07:00,22015,22020,22010,22020,43
05/11/2009,09:08:00,22015,22020,21990,22005,119
05/11/2009,09:09:00,21995,22025,21990,22025,56
05/11/2009,09:10:00,22020,22030,22000,22025,69
05/11/2009,09:11:00,22025,22035,22005,22020,58
05/11/2009,09:12:00,22015,22035,22015,22035,64
05/11/2009,09:13:00,22035,22055,22025,22030,105
05/11/2009,09:14:00,22030,22050,22025,22050,27
05/11/2009,09:15:00,22035,22045,22030,22045,46
05/11/2009,09:16:00,22040,22045,22035,22040,33
05/11/2009,09:17:00,22035,22045,22035,22040,46
05/11/2009,09:18:00,22035,22035,22020,22030,36
05/11/2009,09:19:00,22025,22050,22020,22050,52
05/11/2009,09:20:00,22045,22075,22045,22075,49
05/11/2009,09:21:00,22070,22075,22065,22075,56
05/11/2009,09:22:00,22070,22090,22070,22085,41
05/11/2009,09:23:00,22085,22085,22075,22080,14
05/11/2009,09:24:00,22080,22090,22075,22090,35
05/11/2009,09:25:00,22090,22095,22080,22080,32
05/11/2009,09:26:00,22080,22085,22075,22085,10
05/11/2009,09:27:00,22090,22095,22090,22090,15
05/11/2009,09:28:00,22095,22095,22085,22085,23
05/11/2009,09:29:00,22085,22090,22080,22085,11
05/11/2009,09:30:00,22090,22105,22060,22065,92
05/11/2009,09:31:00,22065,22075,22060,22065,54
05/11/2009,09:32:00,22070,22070,22060,22065,25
05/11/2009,09:33:00,22065,22070,22030,22035,52
05/11/2009,09:34:00,22035,22055,22030,22055,58
05/11/2009,09:35:00,22055,22060,22045,22045,43
05/11/2009,09:36:00,22045,22045,22030,22045,40
05/11/2009,09:37:00,22040,22045,22035,22045,14
05/11/2009,09:38:00,22045,22065,22045,22055,36
05/11/2009,09:39:00,22050,22060,22050,22055,34
05/11/2009,09:40:00,22050,22065,22050,22060,27
05/11/2009,09:41:00,22060,22060,22040,22040,34
05/11/2009,09:42:00,22040,22045,22025,22025,39
05/11/2009,09:43:00,22020,22020,22000,22005,88
05/11/2009,09:44:00,22010,22010,21975,21985,121
05/11/2009,09:45:00,21990,21990,21950,21960,119
05/11/2009,09:46:00,21955,21980,21955,21970,62
05/11/2009,09:47:00,21970,21975,21945,21970,63
05/11/2009,09:48:00,21970,21975,21955,21955,39
05/11/2009,09:49:00,21950,21965,21950,21955,49
05/11/2009,09:50:00,21950,21950,21925,21945,101
05/11/2009,09:51:00,21940,21960,21940,21960,45
05/11/2009,09:52:00,21965,21965,21955,21960,18
05/11/2009,09:53:00,21960,21970,21955,21960,47
05/11/2009,09:54:00,21960,21970,21960,21965,21
05/11/2009,09:55:00,21970,21985,21965,21980,41
05/11/2009,09:56:00,21980,21985,21960,21960,94
05/11/2009,09:57:00,21960,21980,21955,21955,74
05/11/2009,09:58:00,21955,21955,21940,21950,34
05/11/2009,09:59:00,21950,21955,21945,21955,12
05/11/2009,10:00:00,21955,21955,21915,21915,112
05/11/2009,10:01:00,21920,21935,21915,21935,53
05/11/2009,10:02:00,21935,21945,21935,21935,13
05/11/2009,10:03:00,21940,21960,21940,21960,49
05/11/2009,10:04:00,21960,21960,21945,21955,20
05/11/2009,10:05:00,21950,21970,21945,21950,57
05/11/2009,10:06:00,21945,21965,21945,21965,22
05/11/2009,10:07:00,21965,21970,21965,21970,28
05/11/2009,10:08:00,21970,21985,21970,21980,36
05/11/2009,10:09:00,21985,22005,21980,22000,42
05/11/2009,10:10:00,22005,22010,22005,22005,16
05/11/2009,10:11:00,22005,22015,21990,21990,58
05/11/2009,10:12:00,21990,22000,21985,21990,26
05/11/2009,10:13:00,21985,22000,21985,22000,18
05/11/2009,10:14:00,22000,22015,21995,22010,36
05/11/2009,10:15:00,22005,22015,22000,22015,14
05/11/2009,10:16:00,22015,22015,22005,22010,7
05/11/2009,10:17:00,22010,22015,22005,22010,24
05/11/2009,10:18:00,22000,22010,22000,22005,10
05/11/2009,10:19:00,22005,22010,22005,22005,11
05/11/2009,10:20:00,22010,22025,22010,22025,29
05/11/2009,10:21:00,22030,22035,22025,22025,28
05/11/2009,10:22:00,22025,22035,22025,22030,16
05/11/2009,10:23:00,22035,22045,22030,22030,28
05/11/2009,10:24:00,22035,22050,22035,22050,15
05/11/2009,10:25:00,22050,22055,22050,22050,18
05/11/2009,10:26:00,22045,22045,22040,22040,22
05/11/2009,10:27:00,22035,22045,22030,22035,45
05/11/2009,10:28:00,22030,22035,22030,22035,7
05/11/2009,10:29:00,22035,22035,22030,22030,10
05/11/2009,10:30:00,22030,22050,22030,22045,19
05/11/2009,10:31:00,22050,22090,22040,22085,134
05/11/2009,10:32:00,22085,22090,22080,22080,70
05/11/2009,10:33:00,22085,22130,22085,22105,110
05/11/2009,10:34:00,22105,22115,22095,22100,55
05/11/2009,10:35:00,22100,22110,22095,22110,55
05/11/2009,10:36:00,22110,22110,22105,22110,9
05/11/2009,10:37:00,22115,22140,22115,22120,48
05/11/2009,10:38:00,22125,22135,22115,22120,65
05/11/2009,10:39:00,22125,22130,22120,22120,16
05/11/2009,10:40:00,22130,22135,22125,22130,37
05/11/2009,10:41:00,22135,22155,22135,22150,59
05/11/2009,10:42:00,22150,22155,22135,22145,38
05/11/2009,10:43:00,22145,22150,22145,22150,36
05/11/2009,10:44:00,22150,22170,22150,22165,80
05/11/2009,10:45:00,22165,22170,22150,22165,78
05/11/2009,10:46:00,22160,22165,22155,22160,29
05/11/2009,10:47:00,22165,22165,22155,22160,17
05/11/2009,10:48:00,22165,22175,22165,22170,23
05/11/2009,10:49:00,22165,22165,22155,22160,28
05/11/2009,10:50:00,22160,22165,22150,22155,45
05/11/2009,10:51:00,22155,22165,22150,22160,25
05/11/2009,10:53:00,22155,22160,22130,22130,26
05/11/2009,10:54:00,22130,22140,22125,22125,28
05/11/2009,10:55:00,22125,22140,22125,22140,18
05/11/2009,10:56:00,22145,22150,22135,22135,14
05/11/2009,10:57:00,22140,22140,22135,22135,9
05/11/2009,10:58:00,22135,22140,22135,22140,8
05/11/2009,10:59:00,22140,22140,22130,22130,4
05/11/2009,11:00:00,22125,22125,22115,22115,28
05/11/2009,11:01:00,22120,22120,22115,22120,10
05/11/2009,11:02:00,22115,22115,22095,22105,31
05/11/2009,11:03:00,22110,22115,22105,22115,24
05/11/2009,11:04:00,22115,22115,22110,22110,7
05/11/2009,11:05:00,22115,22125,22115,22125,12
05/11/2009,11:06:00,22130,22135,22125,22130,52
05/11/2009,11:07:00,22120,22125,22110,22115,33
05/11/2009,11:08:00,22115,22125,22115,22120,22
05/11/2009,11:09:00,22120,22125,22120,22125,11
05/11/2009,11:10:00,22125,22125,22115,22115,5
05/11/2009,11:11:00,22115,22115,22090,22090,25
05/11/2009,11:12:00,22095,22100,22095,22100,13
05/11/2009,11:13:00,22105,22110,22105,22110,8
05/11/2009,11:14:00,22110,22110,22095,22095,27
05/11/2009,11:15:00,22095,22100,22095,22100,2
05/11/2009,11:16:00,22100,22105,22100,22105,11
05/11/2009,11:17:00,22105,22115,22100,22105,14
05/11/2009,11:18:00,22110,22110,22100,22105,8
05/11/2009,11:19:00,22105,22110,22105,22110,9
05/11/2009,11:20:00,22110,22115,22110,22115,21
05/11/2009,11:21:00,22115,22145,22115,22145,42
05/11/2009,11:22:00,22145,22145,22140,22145,28
05/11/2009,11:23:00,22145,22150,22145,22150,13
05/11/2009,11:24:00,22150,22150,22150,22150,5
05/11/2009,11:25:00,22150,22155,22140,22145,19
05/11/2009,11:26:00,22145,22145,22135,22140,36
05/11/2009,11:27:00,22135,22135,22115,22120,22
05/11/2009,11:28:00,22110,22130,22110,22130,13
05/11/2009,11:29:00,22125,22125,22125,22125,15
05/11/2009,11:30:00,22130,22140,22125,22140,9
05/11/2009,11:31:00,22145,22165,22145,22160,30
05/11/2009,11:32:00,22160,22170,22160,22170,32
05/11/2009,11:33:00,22170,22185,22170,22185,43
05/11/2009,11:34:00,22185,22185,22180,22180,22
05/11/2009,11:35:00,22185,22185,22170,22170,22
05/11/2009,11:36:00,22170,22170,22170,22170,6
05/11/2009,11:37:00,22170,22170,22170,22170,6
05/11/2009,11:38:00,22170,22170,22165,22165,8
05/11/2009,11:39:00,22165,22170,22165,22170,23
05/11/2009,11:40:00,22170,22175,22170,22175,2
05/11/2009,11:41:00,22165,22175,22160,22160,19
05/11/2009,11:42:00,22160,22160,22155,22160,4
05/11/2009,11:43:00,22160,22165,22160,22165,9
05/11/2009,11:44:00,22165,22165,22155,22165,8
05/11/2009,11:45:00,22165,22165,22165,22165,1
05/11/2009,11:46:00,22165,22165,22165,22165,2
05/11/2009,11:47:00,22165,22165,22155,22155,8
05/11/2009,11:48:00,22155,22165,22155,22160,11
05/11/2009,11:49:00,22165,22165,22165,22165,4
05/11/2009,11:50:00,22160,22165,22160,22165,8
05/11/2009,11:51:00,22160,22175,22160,22175,21
05/11/2009,11:52:00,22180,22195,22180,22190,23
05/11/2009,11:53:00,22195,22195,22185,22195,6
05/11/2009,11:54:00,22195,22210,22195,22205,39
05/11/2009,11:55:00,22200,22210,22200,22205,28
05/11/2009,11:56:00,22205,22215,22205,22205,20
05/11/2009,11:57:00,22205,22205,22205,22205,14
05/11/2009,11:58:00,22210,22210,22205,22210,15
05/11/2009,11:59:00,22205,22210,22190,22200,29
05/11/2009,12:00:00,22200,22220,22200,22220,23
05/11/2009,12:01:00,22225,22230,22215,22225,44
05/11/2009,12:02:00,22220,22235,22220,22235,12
05/11/2009,12:03:00,22235,22245,22230,22240,37
05/11/2009,12:04:00,22235,22240,22225,22230,20
05/11/2009,12:05:00,22235,22235,22225,22225,2
05/11/2009,12:06:00,22230,22230,22225,22225,16
05/11/2009,12:07:00,22220,22225,22220,22225,4
05/11/2009,12:08:00,22225,22225,22220,22220,4
05/11/2009,12:09:00,22220,22220,22220,22220,3
05/11/2009,12:10:00,22225,22225,22215,22215,8
05/11/2009,12:11:00,22220,22220,22210,22210,2
05/11/2009,12:12:00,22215,22215,22210,22210,2
05/11/2009,12:13:00,22215,22215,22210,22215,5
05/11/2009,12:14:00,22215,22220,22215,22220,4
05/11/2009,12:15:00,22220,22220,22215,22215,5
05/11/2009,12:16:00,22215,22220,22215,22215,9
05/11/2009,12:17:00,22215,22215,22210,22210,7
05/11/2009,12:18:00,22205,22205,22190,22190,15
05/11/2009,12:19:00,22190,22190,22185,22185,13
05/11/2009,12:20:00,22190,22190,22170,22170,35
05/11/2009,12:21:00,22170,22170,22160,22160,12
05/11/2009,12:22:00,22160,22165,22155,22165,16
05/11/2009,12:23:00,22170,22170,22160,22160,11
05/11/2009,12:24:00,22160,22165,22160,22160,5
05/11/2009,12:25:00,22160,22165,22160,22165,4
05/11/2009,12:26:00,22165,22170,22165,22165,5
05/11/2009,12:27:00,22175,22175,22165,22165,2
05/11/2009,12:28:00,22165,22170,22160,22165,12
05/11/2009,12:29:00,22170,22175,22170,22170,5
05/11/2009,12:30:00,22170,22170,22155,22155,12
05/11/2009,12:31:00,22155,22155,22130,22135,72
05/11/2009,12:32:00,22135,22135,22110,22115,22
05/11/2009,12:33:00,22115,22120,22115,22115,13
05/11/2009,12:34:00,22115,22130,22115,22115,22
05/11/2009,12:35:00,22125,22125,22120,22120,2
05/11/2009,12:36:00,22125,22130,22125,22130,4
05/11/2009,12:37:00,22130,22135,22130,22135,4
05/11/2009,12:38:00,22135,22135,22135,22135,1
05/11/2009,12:39:00,22140,22140,22140,22140,1
05/11/2009,12:40:00,22135,22140,22130,22130,4
05/11/2009,12:41:00,22135,22135,22120,22120,8
05/11/2009,12:42:00,22120,22130,22115,22130,21
05/11/2009,12:43:00,22130,22130,22130,22130,1
05/11/2009,12:44:00,22130,22130,22115,22120,12
05/11/2009,12:45:00,22125,22130,22125,22130,5
05/11/2009,12:46:00,22130,22135,22130,22130,4
05/11/2009,12:47:00,22135,22145,22135,22145,12
05/11/2009,12:48:00,22140,22140,22135,22140,3
05/11/2009,12:49:00,22140,22140,22135,22140,7
05/11/2009,12:50:00,22135,22140,22135,22140,4
05/11/2009,12:51:00,22140,22140,22130,22130,5
05/11/2009,12:52:00,22135,22140,22135,22140,3
05/11/2009,12:53:00,22135,22140,22135,22140,2
05/11/2009,12:54:00,22135,22135,22135,22135,5
05/11/2009,12:55:00,22135,22135,22125,22125,20
05/11/2009,12:56:00,22120,22125,22120,22125,4
05/11/2009,12:57:00,22125,22135,22125,22135,4
05/11/2009,12:58:00,22135,22135,22125,22125,5
05/11/2009,12:59:00,22125,22135,22125,22135,6
05/11/2009,13:00:00,22140,22145,22115,22130,39
05/11/2009,13:01:00,22130,22135,22125,22135,11
05/11/2009,13:02:00,22140,22145,22130,22135,35
05/11/2009,13:03:00,22130,22140,22130,22135,7
05/11/2009,13:04:00,22135,22135,22130,22130,4
05/11/2009,13:05:00,22135,22140,22135,22140,6
05/11/2009,13:06:00,22140,22150,22135,22150,13
05/11/2009,13:07:00,22150,22150,22150,22150,2
05/11/2009,13:08:00,22155,22155,22155,22155,2
05/11/2009,13:09:00,22150,22150,22150,22150,2
05/11/2009,13:10:00,22155,22155,22150,22150,3
05/11/2009,13:11:00,22155,22160,22155,22160,4
05/11/2009,13:12:00,22160,22160,22160,22160,3
05/11/2009,13:13:00,22160,22160,22155,22155,6
05/11/2009,13:14:00,22150,22155,22145,22155,9
05/11/2009,13:15:00,22155,22155,22145,22145,11
05/11/2009,13:16:00,22150,22150,22150,22150,2
05/11/2009,13:17:00,22155,22155,22155,22155,1
05/11/2009,13:19:00,22160,22185,22160,22180,27
05/11/2009,13:20:00,22185,22185,22175,22175,27
05/11/2009,13:21:00,22175,22175,22175,22175,4
05/11/2009,13:22:00,22175,22175,22175,22175,2
05/11/2009,13:23:00,22180,22180,22170,22180,4
05/11/2009,13:24:00,22170,22170,22170,22170,9
05/11/2009,13:25:00,22170,22180,22170,22170,10
05/11/2009,13:26:00,22170,22170,22165,22170,6
05/11/2009,13:27:00,22170,22170,22170,22170,1
05/11/2009,13:28:00,22170,22170,22170,22170,3
05/11/2009,13:29:00,22175,22175,22175,22175,1
05/11/2009,13:30:00,22175,22185,22175,22185,10
05/11/2009,13:31:00,22190,22195,22190,22195,2
05/11/2009,13:32:00,22190,22195,22190,22195,2
05/11/2009,13:33:00,22190,22195,22190,22190,4
05/11/2009,13:34:00,22190,22190,22190,22190,2
05/11/2009,13:36:00,22185,22185,22180,22180,3
05/11/2009,13:37:00,22185,22190,22185,22190,8
05/11/2009,13:38:00,22185,22190,22165,22175,36
05/11/2009,13:39:00,22175,22175,22165,22170,17
05/11/2009,13:40:00,22170,22170,22160,22160,14
05/11/2009,13:41:00,22165,22185,22165,22185,17
05/11/2009,13:42:00,22185,22185,22180,22185,7
05/11/2009,13:43:00,22175,22180,22170,22180,6
05/11/2009,13:44:00,22175,22185,22170,22180,6
05/11/2009,13:45:00,22170,22175,22170,22170,5
05/11/2009,13:46:00,22165,22195,22165,22180,28
05/11/2009,13:47:00,22190,22195,22190,22195,4
05/11/2009,13:48:00,22195,22195,22175,22185,16
05/11/2009,13:49:00,22185,22185,22170,22175,12
05/11/2009,13:50:00,22180,22180,22170,22170,4
05/11/2009,13:52:00,22175,22180,22175,22180,3
05/11/2009,13:53:00,22185,22185,22180,22180,8
05/11/2009,13:54:00,22175,22175,22175,22175,2
05/11/2009,13:55:00,22180,22180,22175,22180,9
05/11/2009,13:56:00,22185,22195,22185,22190,13
05/11/2009,13:57:00,22195,22195,22175,22185,18
05/11/2009,13:58:00,22185,22185,22175,22180,21
05/11/2009,13:59:00,22175,22185,22175,22180,8
05/11/2009,14:00:00,22180,22195,22170,22170,50
05/11/2009,14:01:00,22175,22175,22170,22170,10
05/11/2009,14:02:00,22170,22175,22160,22175,31
05/11/2009,14:03:00,22170,22175,22170,22175,3
05/11/2009,14:04:00,22175,22180,22175,22175,6
05/11/2009,14:05:00,22175,22180,22170,22170,9
05/11/2009,14:06:00,22165,22165,22155,22155,9
05/11/2009,14:07:00,22160,22160,22155,22155,16
05/11/2009,14:08:00,22150,22150,22145,22145,14
05/11/2009,14:09:00,22140,22145,22140,22140,4
05/11/2009,14:10:00,22140,22140,22130,22130,20
05/11/2009,14:11:00,22130,22130,22120,22120,30
05/11/2009,14:12:00,22120,22120,22105,22115,39
05/11/2009,14:13:00,22120,22120,22120,22120,8
05/11/2009,14:14:00,22115,22120,22115,22120,6
05/11/2009,14:15:00,22115,22120,22115,22120,3
05/11/2009,14:16:00,22120,22130,22120,22130,33
05/11/2009,14:17:00,22130,22135,22130,22135,9
05/11/2009,14:18:00,22135,22145,22135,22145,12
05/11/2009,14:19:00,22140,22140,22130,22135,5
05/11/2009,14:20:00,22135,22140,22135,22140,3
05/11/2009,14:21:00,22140,22145,22140,22145,16
05/11/2009,14:22:00,22145,22145,22135,22135,13
05/11/2009,14:23:00,22140,22140,22115,22115,37
05/11/2009,14:24:00,22115,22130,22115,22130,8
05/11/2009,14:25:00,22130,22130,22130,22130,1
05/11/2009,14:26:00,22125,22145,22125,22145,8
05/11/2009,14:27:00,22140,22140,22135,22140,16
05/11/2009,14:28:00,22140,22140,22140,22140,5
05/11/2009,14:29:00,22140,22145,22140,22140,9
05/11/2009,14:30:00,22165,22220,22165,22220,155
05/11/2009,14:31:00,22210,22215,22195,22205,69
05/11/2009,14:32:00,22205,22215,22200,22215,41
05/11/2009,14:33:00,22205,22215,22190,22210,76
05/11/2009,14:34:00,22210,22240,22210,22240,80
05/11/2009,14:35:00,22245,22265,22240,22250,140
05/11/2009,14:36:00,22255,22320,22255,22305,181
05/11/2009,14:37:00,22305,22305,22285,22290,39
05/11/2009,14:38:00,22290,22300,22280,22280,44
05/11/2009,14:39:00,22285,22290,22280,22280,21
05/11/2009,14:40:00,22285,22290,22275,22285,50
05/11/2009,14:41:00,22285,22305,22285,22305,30
05/11/2009,14:42:00,22305,22310,22300,22310,15
05/11/2009,14:43:00,22310,22350,22305,22345,120
05/11/2009,14:44:00,22345,22345,22320,22325,121
05/11/2009,14:45:00,22330,22340,22325,22330,52
05/11/2009,14:46:00,22325,22325,22305,22315,47
05/11/2009,14:47:00,22310,22325,22310,22320,38
05/11/2009,14:48:00,22325,22340,22320,22330,24
05/11/2009,14:49:00,22330,22335,22325,22325,13
05/11/2009,14:50:00,22320,22325,22320,22320,19
05/11/2009,14:51:00,22315,22315,22310,22310,32
05/11/2009,14:52:00,22305,22305,22285,22285,75
05/11/2009,14:53:00,22285,22290,22285,22290,35
05/11/2009,14:54:00,22290,22310,22290,22300,71
05/11/2009,14:55:00,22300,22315,22295,22305,38
05/11/2009,14:56:00,22310,22320,22310,22320,11
05/11/2009,14:57:00,22320,22335,22320,22335,27
05/11/2009,14:58:00,22325,22330,22325,22325,6
05/11/2009,14:59:00,22320,22330,22320,22330,10
05/11/2009,15:00:00,22330,22380,22330,22380,92
05/11/2009,15:01:00,22380,22410,22380,22410,185
05/11/2009,15:02:00,22410,22415,22395,22410,92
05/11/2009,15:03:00,22415,22425,22400,22425,59
05/11/2009,15:04:00,22430,22455,22425,22435,129
05/11/2009,15:05:00,22435,22470,22430,22460,78
05/11/2009,15:06:00,22450,22460,22440,22460,52
05/11/2009,15:07:00,22465,22475,22455,22470,80
05/11/2009,15:08:00,22465,22465,22435,22435,51
05/11/2009,15:09:00,22440,22445,22425,22430,50
05/11/2009,15:10:00,22430,22430,22420,22420,39
05/11/2009,15:11:00,22415,22415,22410,22410,28
05/11/2009,15:12:00,22405,22410,22395,22405,42
05/11/2009,15:13:00,22405,22405,22400,22400,20
05/11/2009,15:14:00,22395,22400,22375,22375,73
05/11/2009,15:15:00,22380,22400,22380,22380,55
05/11/2009,15:16:00,22385,22390,22375,22385,34
05/11/2009,15:17:00,22385,22395,22385,22395,17
05/11/2009,15:18:00,22390,22395,22385,22390,28
05/11/2009,15:19:00,22390,22390,22390,22390,8
05/11/2009,15:20:00,22390,22405,22385,22400,33
05/11/2009,15:21:00,22405,22420,22405,22415,18
05/11/2009,15:22:00,22430,22430,22420,22425,18
05/11/2009,15:23:00,22425,22435,22425,22425,31
05/11/2009,15:24:00,22425,22430,22420,22425,19
05/11/2009,15:25:00,22430,22430,22420,22425,26
05/11/2009,15:26:00,22435,22440,22430,22440,14
05/11/2009,15:27:00,22435,22445,22435,22445,15
05/11/2009,15:28:00,22450,22455,22450,22450,20
05/11/2009,15:29:00,22450,22450,22445,22445,19
05/11/2009,15:30:00,22440,22470,22440,22470,35
05/11/2009,15:31:00,22465,22470,22445,22465,38
05/11/2009,15:32:00,22465,22495,22465,22480,123
05/11/2009,15:33:00,22485,22485,22450,22450,86
05/11/2009,15:34:00,22450,22450,22415,22430,68
05/11/2009,15:35:00,22425,22445,22410,22435,69
05/11/2009,15:36:00,22435,22455,22410,22410,59
05/11/2009,15:37:00,22410,22410,22385,22390,35
05/11/2009,15:38:00,22380,22380,22360,22365,66
05/11/2009,15:39:00,22360,22380,22340,22375,99
05/11/2009,15:40:00,22370,22380,22360,22360,76
05/11/2009,15:41:00,22355,22375,22355,22375,64
05/11/2009,15:42:00,22380,22400,22370,22390,49
05/11/2009,15:43:00,22395,22415,22390,22405,59
05/11/2009,15:44:00,22400,22410,22370,22375,43
05/11/2009,15:45:00,22375,22435,22370,22425,50
05/11/2009,15:46:00,22430,22460,22430,22450,106
05/11/2009,15:47:00,22450,22470,22450,22450,69
05/11/2009,15:48:00,22450,22450,22445,22450,39
05/11/2009,15:49:00,22455,22460,22450,22450,45
05/11/2009,15:50:00,22455,22550,22455,22500,238
05/11/2009,15:51:00,22500,22505,22475,22480,123
05/11/2009,15:52:00,22475,22495,22465,22490,107
05/11/2009,15:53:00,22485,22485,22475,22485,56
05/11/2009,15:54:00,22480,22500,22465,22485,102
05/11/2009,15:55:00,22480,22485,22465,22475,71
05/11/2009,15:56:00,22480,22485,22460,22460,94
05/11/2009,15:57:00,22460,22485,22460,22475,59
05/11/2009,15:58:00,22475,22475,22455,22455,58
05/11/2009,15:59:00,22460,22475,22440,22450,60
05/11/2009,16:00:00,22455,22505,22450,22500,84
05/11/2009,16:01:00,22500,22505,22470,22485,66
05/11/2009,16:02:00,22480,22485,22460,22485,108
05/11/2009,16:03:00,22485,22495,22465,22465,89
05/11/2009,16:04:00,22470,22485,22470,22485,16
05/11/2009,16:05:00,22485,22490,22465,22470,50
05/11/2009,16:06:00,22475,22485,22475,22485,26
05/11/2009,16:07:00,22490,22520,22485,22495,94
05/11/2009,16:08:00,22495,22500,22475,22475,53
05/11/2009,16:09:00,22475,22490,22465,22490,49
05/11/2009,16:10:00,22490,22495,22480,22485,26
05/11/2009,16:11:00,22485,22495,22485,22495,27
05/11/2009,16:12:00,22490,22495,22480,22480,31
05/11/2009,16:13:00,22475,22480,22460,22460,53
05/11/2009,16:14:00,22465,22475,22455,22465,55
05/11/2009,16:15:00,22460,22480,22460,22460,40
05/11/2009,16:16:00,22460,22465,22455,22465,37
05/11/2009,16:17:00,22465,22465,22455,22455,34
05/11/2009,16:18:00,22450,22460,22445,22460,39
05/11/2009,16:19:00,22455,22455,22440,22450,47
05/11/2009,16:20:00,22455,22465,22455,22460,25
05/11/2009,16:21:00,22460,22480,22455,22480,21
05/11/2009,16:22:00,22475,22485,22460,22470,44
05/11/2009,16:23:00,22470,22490,22470,22480,23
05/11/2009,16:24:00,22485,22485,22470,22480,40
05/11/2009,16:25:00,22480,22485,22465,22465,18
05/11/2009,16:26:00,22465,22480,22465,22470,13
05/11/2009,16:27:00,22470,22485,22465,22475,39
05/11/2009,16:28:00,22480,22485,22480,22485,10
05/11/2009,16:29:00,22485,22485,22465,22470,27
05/11/2009,16:30:00,22470,22490,22470,22485,62
05/11/2009,16:31:00,22490,22500,22485,22490,68
05/11/2009,16:32:00,22490,22505,22490,22500,30
05/11/2009,16:33:00,22505,22515,22505,22515,29
05/11/2009,16:34:00,22510,22515,22500,22510,27
05/11/2009,16:35:00,22510,22515,22500,22505,14
05/11/2009,16:36:00,22510,22560,22505,22560,126
05/11/2009,16:37:00,22560,22575,22550,22550,181
05/11/2009,16:38:00,22555,22590,22550,22580,110
05/11/2009,16:39:00,22575,22585,22575,22585,53
05/11/2009,16:40:00,22580,22580,22570,22570,37
05/11/2009,16:41:00,22570,22575,22570,22575,21
05/11/2009,16:42:00,22575,22580,22565,22570,53
05/11/2009,16:43:00,22575,22595,22575,22595,122
05/11/2009,16:44:00,22595,22600,22590,22590,66
05/11/2009,16:45:00,22585,22595,22580,22590,38
05/11/2009,16:46:00,22595,22620,22590,22620,82
05/11/2009,16:47:00,22625,22640,22620,22625,88
05/11/2009,16:48:00,22625,22635,22615,22630,67
05/11/2009,16:49:00,22630,22635,22620,22625,35
05/11/2009,16:50:00,22620,22625,22605,22605,77
05/11/2009,16:51:00,22610,22615,22605,22610,28
05/11/2009,16:52:00,22605,22610,22595,22595,35
05/11/2009,16:53:00,22600,22600,22590,22590,41
05/11/2009,16:54:00,22595,22595,22575,22575,55
05/11/2009,16:55:00,22580,22585,22575,22575,31
05/11/2009,16:56:00,22575,22580,22570,22570,38
05/11/2009,16:57:00,22570,22570,22555,22565,51
05/11/2009,16:58:00,22560,22580,22560,22580,70
05/11/2009,16:59:00,22575,22580,22570,22575,45
05/11/2009,17:00:00,22585,22590,22570,22570,71
05/11/2009,17:01:00,22570,22570,22550,22555,75
05/11/2009,17:02:00,22550,22555,22530,22555,62
05/11/2009,17:03:00,22550,22560,22550,22560,18
05/11/2009,17:04:00,22560,22560,22540,22540,41
05/11/2009,17:05:00,22540,22545,22535,22535,29
05/11/2009,17:06:00,22535,22535,22520,22525,34
05/11/2009,17:07:00,22525,22525,22500,22510,60
05/11/2009,17:08:00,22510,22520,22510,22520,33
05/11/2009,17:09:00,22515,22530,22510,22525,71
05/11/2009,17:10:00,22530,22530,22515,22515,39
05/11/2009,17:11:00,22520,22525,22505,22525,117
05/11/2009,17:12:00,22530,22555,22525,22555,51
05/11/2009,17:13:00,22550,22550,22520,22520,59
05/11/2009,17:14:00,22520,22530,22515,22530,43
05/11/2009,17:15:00,22535,22540,22520,22525,66
05/11/2009,17:16:00,22520,22520,22500,22505,25
05/11/2009,17:17:00,22505,22505,22465,22465,70
05/11/2009,17:18:00,22465,22475,22455,22460,68
05/11/2009,17:19:00,22465,22485,22460,22470,43
05/11/2009,17:20:00,22465,22470,22460,22470,47
05/11/2009,17:21:00,22475,22480,22465,22475,47
05/11/2009,17:22:00,22480,22485,22475,22475,37
05/11/2009,17:23:00,22480,22490,22475,22485,34
05/11/2009,17:24:00,22485,22510,22485,22510,57
05/11/2009,17:25:00,22505,22520,22505,22520,72
05/11/2009,17:26:00,22515,22520,22510,22515,29
05/11/2009,17:27:00,22520,22535,22515,22525,62
05/11/2009,17:28:00,22520,22525,22510,22525,59
05/11/2009,17:29:00,22520,22525,22500,22510,89
05/11/2009,17:30:00,22520,22520,22500,22515,102
05/11/2009,17:31:00,22515,22520,22505,22505,19
05/11/2009,17:32:00,22505,22530,22505,22530,61
05/11/2009,17:33:00,22530,22540,22525,22530,44
05/11/2009,17:34:00,22535,22540,22520,22520,77
05/11/2009,17:35:00,22520,22530,22515,22530,57
05/11/2009,17:36:00,22525,22525,22510,22510,34
05/11/2009,17:37:00,22510,22515,22495,22510,60
05/11/2009,17:38:00,22510,22510,22495,22510,19
05/11/2009,17:39:00,22500,22510,22480,22480,60